9543 静岡ガス(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-06-21944950937946742,700946
2024-06-20930942930942108,800942
2024-06-1993594093394082,300940
2024-06-1893894093393794,500937
2024-06-17933937923935160,200935
2024-06-14924940924939146,900939
2024-06-13944944923925198,600925
2024-06-1294394894094499,900944
2024-06-11944955941941105,800941
2024-06-1094195094094890,200948
2024-06-0794694694094191,400941
2024-06-0694894994294481,700944
2024-06-0596196294794993,400949
2024-06-04962971955965130,700965
2024-06-03971977950965184,200965
2024-05-31952970952966259,500966
2024-05-30940952939947126,000947
2024-05-2995595594494473,000944
2024-05-28950958948953118,800953
2024-05-27965965948952134,600952
2024-05-24951967947961123,300961
2024-05-23962969956958112,000958
2024-05-22960970952961187,800961
2024-05-21964978963968160,900968
2024-05-20948963944963122,400963
2024-05-17938949934948147,900948
2024-05-16950952932938201,400938
2024-05-15955955944948138,900948
2024-05-14947954942950166,800950
2024-05-13930956925954218,400954
2024-05-10947951930935137,400935
2024-05-0995095094294577,900945
2024-05-08954960947947139,900947
2024-05-07963963949960104,500960
2024-05-0295996295195476,400954
2024-05-0196596695695983,100959
2024-04-30966966952966150,000966
2024-04-26945957937957203,400957
2024-04-25973974951951120,100951
2024-04-2498098096596695,000966
2024-04-23971983970978139,400978
2024-04-22957971957971145,600971
2024-04-19951954938944170,200944
2024-04-1895595894895199,600951
2024-04-17968970948953220,900953
2024-04-16969978961961121,600961
2024-04-15960988960976123,500976
2024-04-12980986967973104,800973
2024-04-11969994965981177,000981
2024-04-10967982964977211,700977
2024-04-0996396595495588,000955
2024-04-08955966949963156,100963
2024-04-05950959946955116,800955
2024-04-04960961952956102,200956
2024-04-03945960944956264,300956
2024-04-02948950936940164,400940
2024-04-01955956942943137,600943
2024-03-29950956947952112,300952
2024-03-28960960942945152,400945
2024-03-27948959945953219,000953
2024-03-26958959942945123,200945
2024-03-25969969955955123,000955
2024-03-22972973957964173,100964
2024-03-21965973960972255,900972
2024-03-19965970955959150,000959
2024-03-18961975953971420,800971
2024-03-15950956942954268,100954
2024-03-14953958945953156,300953
2024-03-13934953934948270,000948
2024-03-12931940916938249,500938
2024-03-11926932919930325,900930
2024-03-08936942928931255,200931
2024-03-07943947931936399,300936
2024-03-069249459229391,791,300939
2024-03-05929934919924291,600924
2024-03-04924932917923262,100923
2024-03-01930932921924235,000924
2024-02-29931936918925451,200925
2024-02-289229419179311,222,700931
2024-02-278939328939291,584,500929
2024-02-26892904890891477,700891
2024-02-22888901888893473,400893
2024-02-21900908888890830,700890
2024-02-209039199009081,243,200908
2024-02-1994196693996498,600964
2024-02-1694594993993984,300939
2024-02-15963963939940124,400940
2024-02-14986986953958185,900958
2024-02-13985990980988133,400988
2024-02-09998998985985185,000985
2024-02-089961,0309941,003329,8001,003
2024-02-071,0201,0261,0131,020173,6001,020
2024-02-061,0181,0251,0111,020154,9001,020
2024-02-051,0101,0211,0051,019149,0001,019
2024-02-021,0041,014997997182,100997
2024-02-011,0091,016998999187,600999
2024-01-311,0011,0121,0011,011156,9001,011
2024-01-301,0181,0201,0011,001101,3001,001
2024-01-291,0121,0211,0111,016103,3001,016
2024-01-261,0121,0121,0051,00587,0001,005
2024-01-251,0031,0151,0021,01292,7001,012
2024-01-241,0101,0141,0041,00664,7001,006
2024-01-231,0211,0261,0131,015116,0001,015
2024-01-221,0131,0251,0131,02575,7001,025
2024-01-191,0191,0221,0081,009101,0001,009
2024-01-181,0241,0321,0201,02282,6001,022
2024-01-171,0351,0421,0211,02193,4001,021
2024-01-161,0441,0511,0301,04076,6001,040
2024-01-151,0311,0471,0311,04453,1001,044
2024-01-121,0581,0581,0321,03665,4001,036
2024-01-111,0641,0711,0571,05897,4001,058
2024-01-101,0581,0661,0521,059100,3001,059
2024-01-091,0881,0881,0471,053145,6001,053
2024-01-051,0851,0931,0771,088224,5001,088
2024-01-041,0171,0681,0081,068176,2001,068

分割・併合履歴 : なし